Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.88	10.88	10.35	10.64	35,239	-0.29(-2.65%)
Jul 28, 2011	11.11	11.20	10.88	10.93	72,230	-0.15(-1.35%)
Jul 27, 2011	11.43	11.43	10.63	11.08	40,771	-0.20(-1.77%)
Jul 26, 2011	11.71	11.71	11.12	11.28	18,991	-0.40(-3.42%)
Jul 25, 2011	11.38	11.74	11.35	11.68	21,497	+0.22(+1.92%)
Jul 22, 2011	11.41	11.46	11.32	11.46	14,947	+0.08(+0.70%)
Jul 21, 2011	10.95	11.48	10.76	11.38	17,420	+0.41(+3.74%)
Jul 20, 2011	11.19	11.30	10.92	10.97	31,342	-0.13(-1.17%)
Jul 19, 2011	10.90	11.37	10.90	11.10	21,575	+0.31(+2.91%)
Jul 18, 2011	10.96	10.98	10.73	10.79	48,478	-0.20(-1.86%)
Jul 15, 2011	11.10	11.10	10.88	10.99	10,511	-0.11(-0.99%)
Jul 14, 2011	10.99	11.11	10.92	11.10	122,228	+0.18(+1.65%)
Jul 13, 2011	11.05	11.10	10.85	10.92	39,305	-0.15(-1.36%)
Jul 12, 2011	11.19	11.19	10.99	11.07	13,234	-0.06(-0.54%)
Jul 11, 2011	11.24	11.36	11.02	11.13	15,521	-0.34(-2.96%)
Jul 08, 2011	11.32	11.50	10.99	11.47	443,299	+0.15(+1.33%)
Jul 07, 2011	11.25	11.72	10.65	11.32	273,754	+0.15(+1.34%)
Jul 06, 2011	11.41	11.74	10.96	11.17	96,529	-0.28(-2.42%)
Jul 05, 2011	11.43	11.53	11.39	11.45	11,260	+0.03(+0.23%)
Jul 01, 2011	11.49	11.67	11.34	11.42	59,406	-0.10(-0.87%)
Jun 30, 2011	11.54	11.76	11.34	11.52	153,213	-0.01(-0.09%)
Jun 29, 2011	11.65	11.73	11.51	11.53	56,908	-0.12(-1.03%)
Jun 28, 2011	11.71	11.83	11.56	11.65	38,693	-0.01(-0.09%)
Jun 27, 2011	11.85	11.85	11.33	11.66	45,587	+0.09(+0.78%)
Jun 24, 2011	12.31	12.34	11.44	11.57	51,298	-0.71(-5.78%)
Jun 23, 2011	11.97	12.34	11.75	12.28	58,084	+0.34(+2.85%)
Jun 22, 2011	11.60	12.18	11.56	11.94	32,468	+0.21(+1.75%)
Jun 21, 2011	11.58	11.81	11.46	11.73	109,433	+0.21(+1.87%)
Jun 20, 2011	11.52	11.64	11.49	11.52	23,350	-0.10(-0.87%)
Jun 17, 2011	11.49	11.74	11.40	11.62	55,372	+0.10(+0.88%)
Jun 16, 2011	11.79	11.90	11.35	11.52	62,765	-0.20(-1.71%)
Jun 15, 2011	11.86	11.90	11.51	11.72	94,587	-0.13(-1.10%)
Jun 14, 2011	11.33	11.90	11.33	11.85	39,796	+0.49(+4.31%)
Jun 13, 2011	11.84	11.84	11.26	11.36	68,414	-0.49(-4.14%)
Jun 10, 2011	12.50	12.50	11.77	11.85	121,389	-0.70(-5.58%)
Jun 09, 2011	12.94	12.95	12.38	12.55	98,484	-0.39(-3.01%)
Jun 08, 2011	13.53	13.53	12.83	12.94	112,900	-0.57(-4.22%)
Jun 07, 2011	13.80	13.84	13.14	13.51	144,433	-0.28(-2.03%)
Jun 06, 2011	14.01	14.01	13.70	13.79	42,893	-0.21(-1.50%)
Jun 03, 2011	13.94	14.00	13.94	14.00	11,697	-0.28(-1.96%)
May 24, 2011	14.15	14.31	14.02	14.28	18,626	+0.17(+1.20%)
May 23, 2011	14.14	14.18	14.01	14.11	15,383	-0.17(-1.19%)
May 20, 2011	14.47	14.47	14.01	14.28	26,076	-0.26(-1.77%)
May 19, 2011	14.68	14.70	14.21	14.54	56,595	-0.11(-0.76%)
May 18, 2011	14.47	14.77	14.37	14.65	25,084	+0.36(+2.52%)
May 17, 2011	14.39	14.48	14.21	14.29	16,929	-0.19(-1.31%)
May 16, 2011	14.69	14.81	14.15	14.48	56,360	-0.22(-1.50%)
May 13, 2011	14.78	14.82	13.82	14.70	129,126	-0.03(-0.20%)
May 12, 2011	14.84	14.84	14.45	14.73	60,345	-0.08(-0.54%)
May 11, 2011	15.02	15.02	14.44	14.81	54,645	-0.22(-1.46%)
May 10, 2011	14.77	15.25	14.75	15.03	319,490	+0.35(+2.38%)
May 09, 2011	14.63	14.74	14.34	14.68	76,467	+0.08(+0.55%)
May 06, 2011	14.27	14.60	13.99	14.60	149,276	+0.45(+3.18%)
May 05, 2011	13.65	14.23	13.62	14.15	125,985	+0.42(+3.06%)
May 04, 2011	14.02	14.02	13.69	13.73	39,194	-0.18(-1.33%)
May 03, 2011	13.88	14.02	13.72	13.91	86,497	+0.05(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.